理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,330 | 2,330 | 2,321 | 2,323 | -3 | -0.1% | 18,500 |
| 2025/01/20 | 2,327 | 2,335 | 2,323 | 2,326 | ±0 | ±0% | 29,900 |
| 2025/01/17 | 2,346 | 2,359 | 2,318 | 2,326 | -17 | -0.7% | 32,200 |
| 2025/01/16 | 2,353 | 2,360 | 2,338 | 2,343 | -12 | -0.5% | 38,000 |
| 2025/01/15 | 2,343 | 2,359 | 2,338 | 2,355 | +29 | +1.2% | 24,600 |
| 2025/01/14 | 2,375 | 2,375 | 2,325 | 2,326 | -53 | -2.2% | 62,100 |
| 2025/01/10 | 2,401 | 2,401 | 2,367 | 2,379 | -23 | -1% | 57,200 |
| 2025/01/09 | 2,405 | 2,412 | 2,392 | 2,402 | -2 | -0.1% | 32,300 |
| 2025/01/08 | 2,434 | 2,434 | 2,395 | 2,404 | -30 | -1.2% | 73,900 |
| 2025/01/07 | 2,469 | 2,478 | 2,431 | 2,434 | -14 | -0.6% | 39,400 |
| 2025/01/06 | 2,472 | 2,474 | 2,440 | 2,448 | -5 | -0.2% | 56,100 |
| 2024/12/30 | 2,468 | 2,470 | 2,449 | 2,453 | -1 | ±0% | 26,400 |
| 2024/12/27 | 2,430 | 2,460 | 2,425 | 2,454 | +34 | +1.4% | 40,400 |
| 2024/12/26 | 2,409 | 2,420 | 2,400 | 2,420 | +11 | +0.5% | 46,300 |
| 2024/12/25 | 2,386 | 2,409 | 2,375 | 2,409 | -16 | -0.7% | 111,800 |
| 2024/12/24 | 2,417 | 2,431 | 2,410 | 2,425 | +8 | +0.3% | 49,000 |
| 2024/12/23 | 2,410 | 2,419 | 2,377 | 2,417 | +10 | +0.4% | 131,500 |
| 2024/12/20 | 2,421 | 2,436 | 2,403 | 2,407 | -2 | -0.1% | 70,600 |
| 2024/12/19 | 2,432 | 2,440 | 2,408 | 2,409 | -29 | -1.2% | 78,500 |
| 2024/12/18 | 2,424 | 2,440 | 2,419 | 2,438 | +10 | +0.4% | 28,000 |
| 2024/12/17 | 2,440 | 2,440 | 2,417 | 2,428 | -13 | -0.5% | 32,400 |
| 2024/12/16 | 2,458 | 2,460 | 2,426 | 2,441 | -17 | -0.7% | 43,500 |
| 2024/12/13 | 2,452 | 2,468 | 2,434 | 2,458 | -27 | -1.1% | 59,300 |
| 2024/12/12 | 2,480 | 2,485 | 2,459 | 2,485 | +17 | +0.7% | 58,000 |
| 2024/12/11 | 2,493 | 2,493 | 2,468 | 2,468 | -23 | -0.9% | 43,900 |
| 2024/12/10 | 2,529 | 2,532 | 2,491 | 2,491 | -14 | -0.6% | 30,800 |
| 2024/12/09 | 2,510 | 2,516 | 2,496 | 2,505 | +6 | +0.2% | 27,300 |
| 2024/12/06 | 2,473 | 2,506 | 2,458 | 2,499 | +42 | +1.7% | 25,900 |
| 2024/12/05 | 2,487 | 2,487 | 2,455 | 2,457 | -31 | -1.2% | 43,300 |
| 2024/12/04 | 2,520 | 2,528 | 2,488 | 2,488 | -26 | -1% | 24,700 |
| 2024/12/03 | 2,487 | 2,524 | 2,487 | 2,514 | +27 | +1.1% | 30,200 |
| 2024/12/02 | 2,499 | 2,502 | 2,487 | 2,487 | ±0 | ±0% | 23,600 |
| 2024/11/29 | 2,491 | 2,500 | 2,487 | 2,487 | -11 | -0.4% | 12,900 |
| 2024/11/28 | 2,479 | 2,498 | 2,471 | 2,498 | -15 | -0.6% | 27,400 |
| 2024/11/27 | 2,522 | 2,532 | 2,487 | 2,513 | -9 | -0.4% | 31,800 |
| 2024/11/26 | 2,557 | 2,557 | 2,511 | 2,522 | -35 | -1.4% | 26,800 |
| 2024/11/25 | 2,535 | 2,557 | 2,522 | 2,557 | +35 | +1.4% | 72,000 |
| 2024/11/22 | 2,536 | 2,553 | 2,504 | 2,522 | -16 | -0.6% | 34,900 |
| 2024/11/21 | 2,550 | 2,553 | 2,528 | 2,538 | +12 | +0.5% | 27,700 |
| 2024/11/20 | 2,527 | 2,578 | 2,508 | 2,526 | ±0 | ±0% | 40,800 |
| 2024/11/19 | 2,601 | 2,627 | 2,526 | 2,526 | -74 | -2.8% | 69,400 |
| 2024/11/18 | 2,641 | 2,660 | 2,596 | 2,600 | -12 | -0.5% | 33,400 |
| 2024/11/15 | 2,626 | 2,655 | 2,612 | 2,612 | -29 | -1.1% | 24,400 |
| 2024/11/14 | 2,710 | 2,710 | 2,605 | 2,641 | -108 | -3.9% | 39,400 |
| 2024/11/13 | 2,747 | 2,771 | 2,741 | 2,749 | +17 | +0.6% | 23,600 |
| 2024/11/12 | 2,725 | 2,770 | 2,725 | 2,732 | +7 | +0.3% | 19,800 |
| 2024/11/11 | 2,723 | 2,735 | 2,716 | 2,725 | -20 | -0.7% | 15,400 |
| 2024/11/08 | 2,730 | 2,745 | 2,718 | 2,745 | +25 | +0.9% | 15,200 |
| 2024/11/07 | 2,700 | 2,735 | 2,699 | 2,720 | +42 | +1.6% | 30,900 |
| 2024/11/06 | 2,685 | 2,713 | 2,672 | 2,678 | +4 | +0.1% | 21,600 |
51～
100
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| エスビー | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
